Singapore markets close in 1 hour 45 minutes
Straits Times Index
3,296.81 -17.24 (-0.52%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,221.45 -414.77 (-2.11%) FTSE 100
8,387.73 -36.47 (-0.43%) Bitcoin USD
71,012.52 +4,348.13 (+6.52%) CMC Crypto 200
1,529.54 +41.00 (+2.75%)
Menicon Co Ltd (5FR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 20 May 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 17 May 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 16 May 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 15 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 14 May 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 13 May 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 10 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 09 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 08 May 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 07 May 2024 | 9.00 | 9.35 | 9.00 | 9.35 | 9.35 | - |
| 06 May 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 03 May 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 02 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 30 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 29 Apr 2024 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | - |
| 26 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 25 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 24 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 23 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 22 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 19 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 18 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 17 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 16 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 15 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 12 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 11 Apr 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 10 Apr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 09 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 08 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 05 Apr 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 04 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 03 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 02 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 28 Mar 2024 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | - |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -15.65 | - |
| 26 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | -15.65 | - |
| 25 Mar 2024 | 9.60 | 9.60 | 9.60 | 9.60 | -16.07 | - |
| 22 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | -16.57 | - |
| 21 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -16.32 | - |
| 20 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -16.40 | - |
| 19 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | -16.49 | - |
| 18 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -16.74 | - |
| 15 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -16.65 | - |
| 14 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -16.91 | - |
| 13 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | -16.57 | - |
| 12 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -16.74 | - |
| 11 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | -16.32 | - |
| 08 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | -16.40 | - |
| 07 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | -16.57 | - |
| 06 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | -16.65 | - |
| 05 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | -16.91 | - |
| 04 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | -17.57 | - |
| 01 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -17.91 | - |
| 29 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -17.91 | - |
| 28 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -18.24 | - |
| 27 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -17.74 | - |
| 26 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -17.91 | - |
| 23 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -17.07 | - |
| 22 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | -17.07 | - |
| 21 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | -17.24 | - |
| 20 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -17.74 | - |
| 19 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | -17.41 | - |
| 16 Feb 2024 | 9.65 | 9.95 | 9.65 | 9.95 | -16.65 | - |
| 15 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | -16.74 | - |
| 14 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | -17.74 | - |
| 13 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -19.92 | - |
| 12 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.93 | - |
| 09 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.93 | - |
| 08 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -21.76 | - |
| 07 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.93 | - |
| 06 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.93 | - |
| 05 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -22.09 | - |
| 02 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.93 | - |
| 01 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | -21.93 | - |
| 31 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | -22.09 | - |
| 30 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -22.60 | - |
| 29 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -22.43 | - |
| 26 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | -22.76 | - |
| 25 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -23.10 | - |
| 24 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -23.27 | - |
| 23 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -23.60 | - |
| 22 Jan 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -23.27 | - |
| 19 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -23.10 | - |
| 18 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -22.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.